Dark

ANGGF
ANGANG STEEL CO LTD ORD
stock OTC

Inactive

Sep 28, 2021

0.5701USD-14.271%(-0.0949)100

Pre-market

0.00USD-100.000%(-0.67)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-28	0.5701	0.5701	0.5701	0.5701	-14.271%	100	0.000%
2021-08-30	0.6650	0.6650	0.6650	0.6650	+2.308%	3,900	-14.271%
2021-08-26	0.6500	0.6500	0.6500	0.6500	-1.515%	350	-12.292%
2021-07-30	0.6600	0.6600	0.6600	0.6600	+4.762%	2,000	-13.621%
2021-07-23	0.6300	0.6300	0.6300	0.6300	+3.279%	11,700	-9.508%
2021-07-16	0.6100	0.6100	0.6100	0.6100	+1.667%	300	-6.541%
2021-07-14	0.6000	0.6000	0.6000	0.6000	-1.639%	2,000	-4.983%
2021-07-13	0.6100	0.6100	0.6100	0.6100	-5.426%	5,000	-6.541%
2021-06-29	0.6450	0.6450	0.6450	0.6450	-0.769%	2,000	-11.612%
2021-06-23	0.6500	0.6500	0.6500	0.6500	0.000%	9,238	-12.292%
2021-06-22	0.6500	0.6500	0.6500	0.6500	-7.143%	5,500	-12.292%
2021-05-26	0.6500	0.7000	0.6500	0.7000	+27.273%	5,001	-18.557%
2021-05-24	0.5500	0.5500	0.5500	0.5500	-16.667%	301	+3.655%
2021-05-21	0.6600	0.6600	0.6600	0.6600	0.000%	4,000	-13.621%
2021-05-20	0.6600	0.6600	0.6600	0.6600	-8.333%	300	-13.621%
2021-05-18	0.7200	0.7200	0.7200	0.7200	-4.000%	100	-20.819%
2021-05-12	0.7500	0.7500	0.7500	0.7500	0.000%	350	-23.987%
2021-05-06	0.7500	0.7500	0.7500	0.7500	+7.143%	26,000	-23.987%
2021-04-22	0.7000	0.7000	0.7000	0.7000	0.000%	2,010	-18.557%
2021-04-16	0.6800	0.7000	0.6800	0.7000	+2.941%	3,000	-18.557%
2021-04-15	0.6300	0.6800	0.6300	0.6800	+21.429%	12,200	-16.162%
2021-03-18	0.5600	0.5600	0.5600	0.5600	-6.667%	2,000	+1.804%
2021-03-16	0.6000	0.6000	0.6000	0.6000	+6.195%	200	-4.983%
2021-03-15	0.5650	0.5650	0.5650	0.5650	+2.727%	6,000	+0.903%
2021-03-12	0.5500	0.5500	0.5500	0.5500	+25.000%	6,000	+3.655%
2021-01-19	0.4400	0.4400	0.4400	0.4400	+46.667%	300	+29.568%
2020-09-02	0.3000	0.3000	0.3000	0.3000	+5.263%	100	+90.033%
2020-08-20	0.2850	0.2850	0.2850	0.2850	+13.275%	1,726	+100.035%
2020-07-06	0.2516	0.2516	0.2516	0.2516	-21.375%	2,522	+126.590%
2019-11-12	0.3200	0.3200	0.3200	0.3200	-7.781%	65,000	+78.156%
2019-10-02	0.3470	0.3470	0.3470	0.3470	-0.857%	3,408	+64.294%
2019-09-25	0.3500	0.3500	0.3500	0.3500	-18.605%	1,077	+62.886%
2019-07-01	0.4300	0.4300	0.4300	0.4300	-7.527%	1,756	+32.581%
2019-05-31	0.4650	0.4650	0.4650	0.4650	-0.086%	3,590	+22.602%
2019-05-22	0.4654	0.4654	0.4654	0.4654	-20.390%	2,344	+22.497%
2019-04-05	0.5846	0.5846	0.5846	0.5846	+2.706%	13,520	-2.480%
2019-03-11	0.5692	0.5692	0.5692	0.5692	+1.371%	20,800	+0.158%
2019-02-22	0.5615	0.5615	0.5615	0.5615	-1.353%	2,405	+1.532%
2019-02-20	0.5692	0.5692	0.5692	0.5692	+5.701%	7,097	+0.158%
2019-02-12	0.5385	0.5385	0.5385	0.5385	+2.944%	1,031	+5.868%
2018-12-31	0.5231	0.5231	0.5231	0.5231	-19.050%	130	+8.985%
2018-10-08	0.6462	0.6462	0.6462	0.6462	-14.274%	130	-11.777%
2018-08-31	0.7538	0.7538	0.7538	0.7538	+3.147%	5,200	-24.370%
2018-04-12	0.7308	0.7308	0.7308	0.7308	-1.043%	26,000	-21.990%
2018-03-13	0.7385	0.7385	0.7385	0.7385	+12.955%	11,232	-22.803%
2017-10-26	0.6538	0.6538	0.6538	0.6538	+13.330%	3,120	-12.802%
2017-07-26	0.5769	0.5769	0.5769	0.5769	+20.969%	5,031	-1.179%
2017-06-06	0.4769	0.4769	0.4769	0.4769	+48.336%	634	+19.543%
2016-05-23	0.3215	0.3215	0.3215	0.3215	-12.920%	520	+77.325%
2016-04-26	0.3692	0.3692	0.3692	0.3692	-12.883%	634	+54.415%
2016-04-19	0.4238	0.4238	0.4238	0.4238	+59.683%	1,131	+34.521%
2015-12-15	0.2654	0.2654	0.2654	0.2654	-1.412%	5,070	+114.808%
2015-12-09	0.2692	0.2692	0.2692	0.2692	-30.005%	292,500	+111.776%
2015-07-27	0.3846	0.3846	0.3846	0.3846	-39.395%	634	+48.232%
2015-04-23	0.6346	0.6346	0.6346	0.6346	+1.228%	130	-10.164%
2014-12-16	0.3692	0.6269	0.6269	0.6269	+34.701%	2,600	-9.060%
2014-09-29	0.4654	0.4654	0.4654	0.4654	-14.793%	780	+22.497%
2014-08-21	0.5462	0.5462	0.5462	0.5462	+5.976%	2,340	+4.376%
2014-07-17	0.5154	0.5154	0.5154	0.5154	+11.679%	2,080	+10.613%
2014-04-24	0.4615	0.4615	0.4615	0.4615	-3.229%	2,600	+23.532%
2014-04-15	0.4769	0.4769	0.4769	0.4769	-6.764%	7,410	+19.543%
2014-04-01	0.5115	0.5115	0.5115	0.5115	+7.255%	650	+11.457%
2014-01-29	0.4769	0.4769	0.4769	0.4769	-16.216%	260	+19.543%
2013-12-16	0.5692	0.5692	0.5692	0.5692	-4.529%	5,200	+0.158%
2013-12-05	0.5962	0.5962	0.5962	0.5962	0.000%	260	-4.378%
2013-12-03	0.5962	0.5962	0.5962	0.5962	+13.822%	910	-4.378%
2013-11-25	0.5238	0.5238	0.5238	0.5238	+44.896%	13,000	+8.839%
2013-06-17	0.3615	0.3615	0.3615	0.3615	-26.569%	2,600	+57.704%
2013-05-10	0.4923	0.4923	0.4923	0.4923	0.000%	10,140	+15.803%
2013-03-15	0.4923	0.4923	0.4923	0.4923	-5.181%	1,430	+15.803%
2013-02-26	0.5192	0.5192	0.5192	0.5192	-16.875%	1,040	+9.804%
2013-01-09	0.6246	0.6246	0.6246	0.6246	+15.176%	605	-8.726%
2012-12-18	0.5423	0.5423	0.5423	0.5423	+41.004%	45,500	+5.126%
2012-10-01	0.3846	0.3846	0.3846	0.3846	-3.850%	1,625	+48.232%
2012-09-10	0.4000	0.4000	0.4000	0.4000	+5.042%	2,600	+42.525%
2012-09-04	0.3808	0.3808	0.3808	0.3808	-6.598%	1,300	+49.711%
2012-08-27	0.4077	0.4077	0.4077	0.4077	0.000%	1,300	+39.833%
2012-06-07	0.4077	0.4077	0.4077	0.4077	-32.478%	650	+39.833%
2012-02-13	0.6038	0.6038	0.6038	0.6038	+7.533%	390	-5.581%
2011-12-27	0.5615	0.5615	0.5615	0.5615	+71.765%	2,600	+1.532%
2011-10-04	0.3269	0.3269	0.3269	0.3269	-15.856%	2,600	+74.396%
2011-10-03	0.3885	0.3885	0.3885	0.3885	-24.047%	572	+46.744%
2011-09-21	0.5115	0.5115	0.5115	0.5115	-14.750%	455	+11.457%
2011-08-26	0.6000	0.6000	0.6000	0.6000	-8.773%	455	-4.983%
2011-08-09	0.6577	0.6577	0.6577	0.6577	-16.174%	390	-13.319%
2011-06-14	0.7846	0.7846	0.7846	0.7846	-0.972%	13,000	-27.339%
2011-06-07	0.7923	0.7923	0.7923	0.7923	-6.370%	780	-28.045%
2011-06-02	0.8462	0.8462	0.8462	0.8462	-11.642%	325	-32.628%
2011-05-05	0.9577	0.9577	0.9577	0.9577	-1.187%	1,300	-40.472%
2011-05-04	0.9692	0.9692	0.9692	0.9692	-0.401%	325	-41.178%
2011-04-29	0.9731	0.9731	0.9731	0.9731	+0.402%	2,600	-41.414%
2011-04-28	0.9692	0.9692	0.9692	0.9692	-4.980%	1,300	-41.178%
2011-04-20	1.0200	1.0200	1.0200	1.0200	-5.556%	2,600	-44.108%
2011-04-11	1.0800	1.0800	1.0800	1.0800	+0.935%	260	-47.213%
2011-04-01	1.0700	1.0700	1.0700	1.0700	+4.902%	5,200	-46.720%
2011-03-29	1.0200	1.0200	1.0200	1.0200	+2.000%	910	-44.108%
2011-03-11	1.0000	1.0000	1.0000	1.0000	-9.910%	6,500	-42.990%
2011-02-22	1.1100	1.1100	1.1100	1.1100	-1.770%	650	-48.640%
2011-02-07	1.1300	1.1300	1.1300	1.1300	-7.377%	2,600	-49.549%
2011-01-05	1.2200	1.2200	1.2200	1.2200	0.000%	14,300	-53.270%
2011-01-04	1.2200	1.2200	1.2200	1.2200	+10.909%	8,450	-53.270%
2010-12-06	1.1000	1.1000	1.1000	1.1000	0.000%	13,000	-48.173%
2010-11-17	1.1000	1.1000	1.1000	1.1000	-10.569%	31,200	-48.173%
2010-10-26	1.2300	1.2300	1.2300	1.2300	-9.559%	7,826	-53.650%
2010-10-13	1.3600	1.3600	1.3600	1.3600	+2.256%	18,200	-58.081%
2010-10-12	1.3200	1.3300	1.3200	1.3300	+7.258%	20,800	-57.135%
2010-09-16	1.2400	1.2400	1.2400	1.2400	+7.826%	650	-54.024%
2010-09-03	1.1500	1.1500	1.1500	1.1500	+2.679%	2,925	-50.426%
2010-08-11	1.1200	1.1200	1.1200	1.1200	-0.885%	16,900	-49.098%
2010-08-06	1.1300	1.1300	1.1300	1.1300	+18.473%	4,558	-49.549%
2010-06-08	0.9538	0.9538	0.9538	0.9538	-4.620%	780	-40.229%
2010-06-03	1.0000	1.0000	1.0000	1.0000	+9.242%	5,200	-42.990%
2010-05-20	0.9154	0.9154	0.9154	0.9154	-4.795%	1,300	-37.721%
2010-05-17	0.9615	0.9615	0.9615	0.9615	-10.972%	5,460	-40.707%
2010-05-05	1.1400	1.1400	1.0800	1.0800	-8.475%	15,600	-47.213%
2010-04-30	1.2000	1.2000	1.1800	1.1800	+2.609%	89,264	-51.686%
2010-04-27	1.2000	1.2000	1.1500	1.1500	-6.504%	5,200	-50.426%
2010-04-26	1.2300	1.2300	1.2300	1.2300	-4.651%	2,600	-53.650%
2010-04-20	1.2900	1.2900	1.2900	1.2900	-9.155%	5,200	-55.806%
2010-04-16	1.3800	1.4200	1.3800	1.4200	-4.054%	6,500	-59.852%
2010-04-09	1.4800	1.4800	1.4800	1.4800	+2.069%	1,300	-61.480%
2010-04-08	1.4500	1.4500	1.4500	1.4500	-4.605%	910	-60.683%
2010-04-07	1.5200	1.5200	1.5200	1.5200	+4.110%	4,550	-62.493%
2010-04-05	1.4600	1.4600	1.4600	1.4600	+8.148%	16,900	-60.952%
2010-03-24	1.3500	1.3500	1.3500	1.3500	-2.878%	247	-57.770%
2010-03-19	1.3900	1.3900	1.3900	1.3900	+0.725%	1,300	-58.986%
2010-02-16	1.3800	1.3800	1.3800	1.3800	+2.222%	1,300	-58.688%
2010-02-12	1.3700	1.3700	1.3500	1.3500	-1.460%	19,500	-57.770%
2010-02-02	1.3800	1.3800	1.3700	1.3700	-17.470%	21,151	-58.387%
2010-01-14	1.6600	1.6600	1.6600	1.6600	+5.063%	3,900	-65.657%
2010-01-13	1.5800	1.5800	1.5800	1.5800	-7.602%	2,600	-63.918%
2009-12-28	1.7100	1.7100	1.7100	1.7100	+2.395%	130	-66.661%
2009-12-23	1.6600	1.6700	1.6600	1.6700	+5.696%	11,570	-65.862%
2009-12-04	1.5800	1.5800	1.5800	1.5800	+6.040%	3,900	-63.918%
2009-11-10	1.4900	1.4900	1.4900	1.4900	-1.325%	325	-61.738%
2009-11-09	1.5100	1.5100	1.5100	1.5100	+4.861%	5,200	-62.245%
2009-10-30	1.4400	1.4400	1.4400	1.4400	+3.597%	2,600	-60.410%
2009-10-29	1.3900	1.3900	1.3900	1.3900	-12.025%	2,600	-58.986%
2009-10-23	1.5800	1.5800	1.5800	1.5800	-1.863%	1,144	-63.918%
2009-10-21	1.6100	1.6100	1.6100	1.6100	+7.333%	1,300	-64.590%
2009-10-14	1.5000	1.5000	1.5000	1.5000	-2.597%	2,600	-61.993%
2009-10-09	1.5400	1.5400	1.5400	1.5400	+7.692%	3,250	-62.981%
2009-10-06	1.4300	1.4300	1.4300	1.4300	-2.055%	13,000	-60.133%
2009-09-30	1.4600	1.4600	1.4600	1.4600	-2.013%	6,500	-60.952%
2009-09-29	1.4900	1.4900	1.4900	1.4900	+4.930%	5,200	-61.738%
2009-09-28	1.4200	1.4200	1.4200	1.4200	-10.127%	762	-59.852%
2009-09-21	1.5800	1.5800	1.5800	1.5800	-4.242%	2,600	-63.918%
2009-09-15	1.6500	1.6500	1.6500	1.6500	+4.430%	19,500	-65.448%
2009-08-17	1.5800	1.5800	1.5800	1.5800	0.000%	1,144	-63.918%
2009-08-12	1.5800	1.5800	1.5800	1.5800	-8.671%	6,500	-63.918%
2009-08-11	1.7300	1.7300	1.7300	1.7300	+0.581%	4,558	-67.046%
2009-07-30	1.7200	1.7200	1.7200	1.7200	+21.986%	2,600	-66.855%
2009-06-11	1.4100	1.4100	1.4100	1.4100	+11.905%	5,200	-59.567%
2009-06-09	1.2600	1.2600	1.2600	1.2600	+9.565%	2,600	-54.754%
2009-05-21	1.1500	1.1500	1.1500	1.1500	+3.604%	1,300	-50.426%
2009-05-20	1.1100	1.1100	1.1100	1.1100	+0.909%	3,900	-48.640%
2009-05-15	1.1000	1.1000	1.1000	1.1000	+4.762%	111,800	-48.173%
2009-05-14	1.0500	1.0500	1.0500	1.0500	+2.941%	2,600	-45.705%
2009-05-12	1.0200	1.0200	1.0200	1.0200	+10.497%	143,000	-44.108%
2009-03-23	0.9231	0.9231	0.9231	0.9231	+41.190%	1,300	-38.241%
2009-03-03	0.6538	0.6538	0.6538	0.6538	-0.593%	13,000	-12.802%
2009-01-23	0.6577	0.6577	0.6577	0.6577	-10.003%	780	-13.319%
2009-01-12	0.7308	0.7308	0.7308	0.7308	-25.192%	650	-21.990%
2009-01-07	0.9769	0.9769	0.9769	0.9769	-0.782%	2,600	-41.642%
2009-01-06	0.9846	0.9846	0.9846	0.9846	+28.003%	10,400	-42.098%
2008-12-31	0.8846	0.8846	0.7692	0.7692	-7.415%	9,100	-25.884%
2008-12-29	0.8308	0.8308	0.8308	0.8308	0.000%	7,800	-31.379%
2008-12-24	0.8308	0.8308	0.8308	0.8308	+18.045%	2,600	-31.379%
2008-12-15	0.7462	0.7462	0.7038	0.7038	+7.648%	65,000	-18.997%
2008-12-12	0.6538	0.6538	0.6538	0.6538	-30.903%	2,600	-12.802%
2008-12-10	0.9462	0.9462	0.9462	0.9462	+34.442%	2,600	-39.748%
2008-12-08	0.7038	0.7038	0.7038	0.7038	+21.997%	130	-18.997%
2008-12-01	0.5769	0.5769	0.5769	0.5769	+15.380%	650	-1.179%
2008-11-20	0.5000	0.5000	0.5000	0.5000	-21.691%	7,800	+14.020%
2008-11-13	0.6385	0.6385	0.6385	0.6385	+50.910%	2,600	-10.713%
2008-10-31	0.4231	0.4231	0.4231	0.4231	0.000%	10,400	+34.744%

.dark-mode .kYCN0t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kYCN0t{ color: #333333; background-color: white; border: 2px solid #333333; }ANGGFANGANG STEEL CO LTD ORDstock OTC

ANGGF
ANGANG STEEL CO LTD ORD
stock OTC